Umbrella Global Energy, S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.900	2.900	2.880	2.900	1.658	2,104
2026-02-02	2.900	2.900	2.900	2.900	1.658	6,132
2026-01-30	2.780	2.840	2.780	2.840	1.624	5,923
2026-01-29	2.720	2.720	2.720	2.720	1.555	1,839
2026-01-28	2.700	2.700	2.700	2.700	1.544	0
2026-01-27	2.700	2.720	2.700	2.700	1.544	3,597
2026-01-26	2.680	2.740	2.680	2.740	1.567	3,675
2026-01-23	2.700	2.700	2.680	2.700	1.544	2,176
2026-01-22	2.700	2.700	2.700	2.700	1.544	638
2026-01-21	2.680	2.680	2.680	2.680	1.532	26,000
2026-01-20	2.700	2.700	2.680	2.680	1.532	80,757
2026-01-19	2.820	2.820	2.820	2.820	1.612	1
2026-01-16	2.840	2.840	2.820	2.820	1.612	19,041
2026-01-15	2.860	2.860	2.860	2.860	1.635	5,472
2026-01-14	2.880	2.900	2.880	2.900	1.658	60
2026-01-13	2.900	2.900	2.900	2.900	1.658	1,911
2026-01-12	2.920	2.920	2.920	2.920	1.670	3,413
2026-01-09	2.900	2.900	2.860	2.900	1.658	407
2026-01-08	2.860	2.880	2.860	2.880	1.647	5,172
2026-01-07	2.800	2.800	2.800	2.800	1.601	3,073
2026-01-06	2.760	2.760	2.760	2.760	1.578	11,775
2026-01-05	2.840	2.840	2.840	2.840	1.624	400
2026-01-02	2.800	2.820	2.800	2.820	1.612	4,499
2025-12-31	2.800	2.800	2.780	2.780	1.589	26,805
2025-12-30	2.840	2.840	2.820	2.820	1.612	20,296
2025-12-29	2.860	2.860	2.860	2.860	1.635	971
2025-12-24	2.800	2.840	2.800	2.840	1.624	31,578
2025-12-23	2.820	2.820	2.820	2.820	1.612	19,796
2025-12-22	2.720	2.780	2.720	2.780	1.589	27,925
2025-12-19	2.540	2.600	2.540	2.600	1.487	11,284
2025-12-18	2.440	2.440	2.440	2.440	1.395	0
2025-12-17	2.400	2.440	2.400	2.440	1.395	25,839
2025-12-16	2.400	2.400	2.400	2.400	1.372	0
2025-12-15	2.440	2.440	2.400	2.400	1.372	36,666
2025-12-12	2.480	2.480	2.480	2.480	1.418	3,500
2025-12-11	2.480	2.500	2.480	2.500	1.429	150
2025-12-10	2.500	2.500	2.500	2.500	1.429	0
2025-12-09	2.500	2.500	2.500	2.500	1.429	2,528
2025-12-08	2.480	2.480	2.480	2.480	1.418	0
2025-12-05	2.480	2.480	2.480	2.480	1.418	0
2025-12-04	2.500	2.500	2.480	2.480	1.418	48,601
2025-12-03	2.480	2.480	2.480	2.480	1.418	1,705,600
2025-12-02	2.480	2.480	2.480	2.480	1.418	0
2025-12-01	2.480	2.480	2.480	2.480	1.418	400
2025-11-28	2.500	2.500	2.480	2.480	1.418	3,220
2025-11-27	2.460	2.480	2.460	2.480	1.418	75
2025-11-26	2.480	2.480	2.480	2.480	1.418	20,000
2025-11-25	2.460	2.460	2.460	2.460	1.407	2,500
2025-11-24	2.440	2.440	2.440	2.440	1.395	0
2025-11-21	2.440	2.440	2.440	2.440	1.395	0
2025-11-20	2.440	2.440	2.440	2.440	1.395	0
2025-11-19	2.420	2.440	2.420	2.440	1.395	1,075
2025-11-18	2.440	2.440	2.440	2.440	1.395	0
2025-11-17	2.440	2.440	2.440	2.440	1.395	1,000
2025-11-14	2.420	2.420	2.420	2.420	1.384	0
2025-11-13	2.420	2.420	2.420	2.420	1.384	0
2025-11-12	2.420	2.420	2.420	2.420	1.384	4,077
2025-11-11	2.420	2.420	2.420	2.420	1.384	1,500
2025-11-10	2.380	2.420	2.380	2.420	1.384	10,500
2025-11-07	2.300	2.300	2.300	2.300	1.315	218

← NewerPage 4 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	1.2406 EUR
2026-06-16	0.0627 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.